Zibo Qixiang Tengda Chemical Co., Ltd (SHE:002408)
China
· Delayed Price · Currency is CNY 6.33
-0.05 (-0.78%)
Mar 9, 2026, 3:04 PM CST
SHE:002408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.09 | 6.44 | 6.09 | 6.38 | 6.38 | 6.69% | 92,526,280 |
| Mar 5, 2026 | 6.09 | 6.11 | 5.85 | 5.98 | 5.98 | -0.99% | 61,493,330 |
| Mar 4, 2026 | 6.02 | 6.12 | 5.97 | 6.04 | 6.04 | -0.82% | 43,870,260 |
| Mar 3, 2026 | 6.15 | 6.28 | 5.99 | 6.09 | 6.09 | -0.98% | 72,274,380 |
| Mar 2, 2026 | 6.13 | 6.20 | 5.95 | 6.15 | 6.15 | 1.49% | 67,462,580 |
| Feb 27, 2026 | 5.98 | 6.09 | 5.95 | 6.06 | 6.06 | 1.00% | 28,973,720 |
| Feb 26, 2026 | 6.03 | 6.09 | 5.97 | 6.00 | 6.00 | -0.50% | 31,329,690 |
| Feb 25, 2026 | 6.03 | 6.17 | 5.99 | 6.03 | 6.03 | 0.17% | 39,900,680 |
| Feb 24, 2026 | 5.99 | 6.11 | 5.92 | 6.02 | 6.02 | 4.70% | 48,998,109 |
| Feb 13, 2026 | 5.86 | 5.92 | 5.73 | 5.75 | 5.75 | -2.38% | 26,459,760 |
| Feb 12, 2026 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | -1.51% | 23,547,280 |
| Feb 11, 2026 | 5.84 | 6.12 | 5.79 | 5.98 | 5.98 | 2.57% | 45,146,430 |
| Feb 10, 2026 | 5.79 | 5.91 | 5.69 | 5.83 | 5.83 | 0.69% | 39,802,930 |
| Feb 9, 2026 | 5.80 | 5.88 | 5.70 | 5.79 | 5.79 | 0.35% | 40,859,900 |
| Feb 6, 2026 | 5.58 | 5.87 | 5.52 | 5.77 | 5.77 | 2.12% | 43,590,306 |
| Feb 5, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 36,802,790 |
| Feb 4, 2026 | 5.68 | 5.79 | 5.60 | 5.75 | 5.75 | 1.77% | 37,897,830 |
| Feb 3, 2026 | 5.50 | 5.68 | 5.49 | 5.65 | 5.65 | 4.24% | 43,898,390 |
| Feb 2, 2026 | 5.70 | 5.76 | 5.40 | 5.42 | 5.42 | -8.14% | 62,286,125 |
| Jan 30, 2026 | 5.94 | 6.05 | 5.65 | 5.90 | 5.90 | -0.67% | 66,661,240 |
| Jan 29, 2026 | 5.97 | 6.06 | 5.83 | 5.94 | 5.94 | 0.34% | 74,938,940 |
| Jan 28, 2026 | 5.81 | 6.07 | 5.76 | 5.92 | 5.92 | 1.89% | 78,570,640 |
| Jan 27, 2026 | 6.00 | 6.13 | 5.80 | 5.81 | 5.81 | -4.75% | 100,033,600 |
| Jan 26, 2026 | 6.19 | 6.40 | 5.96 | 6.10 | 6.10 | 0.16% | 137,120,200 |
| Jan 23, 2026 | 6.11 | 6.26 | 5.93 | 6.09 | 6.09 | 7.03% | 202,072,700 |
| Jan 22, 2026 | 5.47 | 5.84 | 5.40 | 5.69 | 5.69 | 3.64% | 96,491,280 |
| Jan 21, 2026 | 5.45 | 5.72 | 5.38 | 5.49 | 5.49 | 4.17% | 114,560,600 |
| Jan 20, 2026 | 5.08 | 5.27 | 5.06 | 5.27 | 5.27 | 4.15% | 66,729,760 |
| Jan 19, 2026 | 4.91 | 5.10 | 4.88 | 5.06 | 5.06 | 3.05% | 34,378,710 |
| Jan 16, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | -2.96% | 30,354,520 |
| Jan 15, 2026 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.60% | 23,881,940 |
| Jan 14, 2026 | 4.97 | 5.08 | 4.95 | 5.03 | 5.03 | 1.21% | 43,406,230 |
| Jan 13, 2026 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | - | 22,457,410 |
| Jan 12, 2026 | 4.95 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 25,125,830 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | 0.20% | 21,178,400 |
| Jan 8, 2026 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | - | 16,158,460 |
| Jan 7, 2026 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -2.37% | 24,397,460 |
| Jan 6, 2026 | 4.87 | 5.09 | 4.86 | 5.06 | 5.06 | 3.90% | 37,991,250 |
| Jan 5, 2026 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | -0.20% | 21,452,450 |
| Dec 31, 2025 | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -1.41% | 17,179,660 |
| Dec 30, 2025 | 4.90 | 5.00 | 4.87 | 4.95 | 4.95 | 1.23% | 24,874,920 |
| Dec 29, 2025 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | -0.20% | 15,552,630 |
| Dec 26, 2025 | 4.89 | 4.93 | 4.86 | 4.90 | 4.90 | - | 15,013,030 |
| Dec 25, 2025 | 4.90 | 4.93 | 4.87 | 4.90 | 4.90 | - | 12,005,510 |
| Dec 24, 2025 | 4.85 | 4.95 | 4.84 | 4.90 | 4.90 | 0.82% | 18,783,520 |
| Dec 23, 2025 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 11,941,800 |
| Dec 22, 2025 | 4.79 | 4.91 | 4.78 | 4.85 | 4.85 | 1.89% | 18,442,660 |
| Dec 19, 2025 | 4.68 | 4.78 | 4.67 | 4.76 | 4.76 | 1.71% | 14,424,880 |
| Dec 18, 2025 | 4.69 | 4.75 | 4.66 | 4.68 | 4.68 | 0.21% | 10,344,740 |
| Dec 17, 2025 | 4.63 | 4.70 | 4.60 | 4.67 | 4.67 | 0.65% | 11,500,540 |
| Dec 16, 2025 | 4.70 | 4.72 | 4.61 | 4.64 | 4.64 | -1.69% | 13,766,200 |
| Dec 15, 2025 | 4.64 | 4.81 | 4.62 | 4.72 | 4.72 | 1.51% | 22,439,435 |
| Dec 12, 2025 | 4.61 | 4.66 | 4.53 | 4.65 | 4.65 | 1.31% | 21,223,196 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | -1.71% | 17,588,800 |
| Dec 10, 2025 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | -0.21% | 13,692,070 |
| Dec 9, 2025 | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | -1.27% | 18,273,700 |
| Dec 8, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -0.63% | 14,333,820 |
| Dec 5, 2025 | 4.77 | 4.78 | 4.72 | 4.77 | 4.77 | 0.21% | 14,835,349 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.75 | 4.76 | 4.76 | -1.65% | 14,427,490 |
| Dec 3, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -1.02% | 9,358,673 |
| Dec 2, 2025 | 4.91 | 4.91 | 4.86 | 4.89 | 4.89 | -0.41% | 10,783,040 |
| Dec 1, 2025 | 4.84 | 4.93 | 4.83 | 4.91 | 4.91 | 1.45% | 17,781,040 |
| Nov 28, 2025 | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | 1.68% | 17,221,370 |
| Nov 27, 2025 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | -0.42% | 14,513,320 |
| Nov 26, 2025 | 4.76 | 4.81 | 4.70 | 4.78 | 4.78 | 0.42% | 21,746,930 |
| Nov 25, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | -0.63% | 20,341,360 |
| Nov 24, 2025 | 4.85 | 4.88 | 4.77 | 4.79 | 4.79 | -0.83% | 17,724,130 |
| Nov 21, 2025 | 4.96 | 5.00 | 4.82 | 4.83 | 4.83 | -3.01% | 27,550,240 |
| Nov 20, 2025 | 5.06 | 5.09 | 4.97 | 4.98 | 4.98 | -1.97% | 18,616,240 |
| Nov 19, 2025 | 5.04 | 5.12 | 5.02 | 5.08 | 5.08 | 0.99% | 16,878,120 |
| Nov 18, 2025 | 5.15 | 5.16 | 4.98 | 5.03 | 5.03 | -1.95% | 24,858,050 |
| Nov 17, 2025 | 5.05 | 5.20 | 4.98 | 5.13 | 5.13 | 1.79% | 31,372,260 |
| Nov 14, 2025 | 5.08 | 5.14 | 5.03 | 5.04 | 5.04 | -0.98% | 18,301,880 |
| Nov 13, 2025 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 1.19% | 23,111,350 |
| Nov 12, 2025 | 5.05 | 5.06 | 4.98 | 5.03 | 5.03 | -0.20% | 15,214,890 |
| Nov 11, 2025 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 0.80% | 17,020,180 |
| Nov 10, 2025 | 4.97 | 5.03 | 4.94 | 5.00 | 5.00 | 0.81% | 22,530,620 |
| Nov 7, 2025 | 4.83 | 4.98 | 4.82 | 4.96 | 4.96 | 2.48% | 30,460,260 |
| Nov 6, 2025 | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | 0.21% | 11,244,440 |
| Nov 5, 2025 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | 0.42% | 9,832,494 |
| Nov 4, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -1.03% | 8,835,971 |
| Nov 3, 2025 | 4.82 | 4.86 | 4.76 | 4.86 | 4.86 | 1.04% | 14,587,260 |
| Oct 31, 2025 | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | 0.21% | 12,780,850 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.75 | 4.80 | 4.80 | -2.64% | 27,292,080 |
| Oct 29, 2025 | 4.87 | 4.94 | 4.85 | 4.93 | 4.93 | 1.23% | 14,129,060 |
| Oct 28, 2025 | 4.87 | 4.92 | 4.85 | 4.87 | 4.87 | - | 10,956,260 |
| Oct 27, 2025 | 4.88 | 4.92 | 4.87 | 4.87 | 4.87 | - | 11,209,070 |
| Oct 24, 2025 | 4.98 | 4.99 | 4.86 | 4.87 | 4.87 | -2.21% | 14,398,770 |
| Oct 23, 2025 | 4.89 | 4.98 | 4.86 | 4.98 | 4.98 | 1.84% | 13,055,660 |
| Oct 22, 2025 | 4.89 | 4.94 | 4.88 | 4.89 | 4.89 | - | 9,970,904 |
| Oct 21, 2025 | 4.82 | 4.92 | 4.82 | 4.89 | 4.89 | 1.24% | 11,392,020 |
| Oct 20, 2025 | 4.85 | 4.86 | 4.79 | 4.83 | 4.83 | - | 12,957,640 |
| Oct 17, 2025 | 4.90 | 4.95 | 4.81 | 4.83 | 4.83 | -1.43% | 14,561,860 |
| Oct 16, 2025 | 4.95 | 4.97 | 4.88 | 4.90 | 4.90 | -1.21% | 11,219,510 |
| Oct 15, 2025 | 5.00 | 5.02 | 4.93 | 4.96 | 4.96 | -0.40% | 14,972,180 |
| Oct 14, 2025 | 5.00 | 5.06 | 4.96 | 4.98 | 4.98 | -0.40% | 17,410,890 |
| Oct 13, 2025 | 4.90 | 5.01 | 4.85 | 5.00 | 5.00 | -0.20% | 22,684,960 |
| Oct 10, 2025 | 4.95 | 5.05 | 4.92 | 5.01 | 5.01 | 1.21% | 20,566,740 |
| Oct 9, 2025 | 4.86 | 4.97 | 4.82 | 4.95 | 4.95 | 2.70% | 17,527,850 |
| Sep 30, 2025 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | -0.41% | 10,888,270 |